We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 0.444964871194 | 21.35 | 21.47 | 21.3 | 6125 | 21.3920927 | SP |
| 4 | 0.415 | 1.97337137423 | 21.03 | 21.47 | 20.93 | 9749 | 21.22523521 | SP |
| 12 | 0.195 | 0.917647058824 | 21.25 | 21.64 | 20.93 | 8783 | 21.31889896 | SP |
| 26 | 1.335 | 6.63848831427 | 20.11 | 21.64 | 20.06 | 8031 | 21.09269751 | SP |
| 52 | 1.82 | 9.27388535032 | 19.625 | 21.64 | 19.22 | 6688 | 20.64014035 | SP |
| 156 | -3.585 | -14.3228126249 | 25.03 | 25.6 | 19.22 | 8801 | 22.24763965 | SP |
| 260 | -3.585 | -14.3228126249 | 25.03 | 25.6 | 19.22 | 8801 | 22.24763965 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985000 | 21.445 | 0.01 | 0.05 | 21.4 | 21.445 | 21.4 | 6839 |
| 1715898600 | 21.435 | -0.03 | -0.12 | 21.42 | 21.47 | 21.4001 | 3920 |
| 1715812200 | 21.46 | 0.11 | 0.49 | 21.42 | 21.46 | 21.37 | 9646 |
| 1715725800 | 21.355 | 0 | 0.00 | 21.38 | 21.38 | 21.345 | 6054 |
| 1715639400 | 21.355 | 0.03 | 0.14 | 21.38 | 21.38 | 21.3 | 4592 |
| 1715380200 | 21.3253 | -0.05 | -0.26 | 21.35 | 21.35 | 21.3092 | 6413 |
| 1715293800 | 21.38 | 0.04 | 0.21 | 21.285 | 21.38 | 21.285 | 21342 |
| 1715207400 | 21.335 | -0.01 | -0.05 | 21.3 | 21.35 | 21.3 | 4331 |
| 1715121000 | 21.345 | -0.02 | -0.08 | 21.38 | 21.399 | 21.345 | 3467 |
| 1715034600 | 21.3629 | 0.04 | 0.20 | 21.32 | 21.37 | 21.305 | 10399 |
| 1714775400 | 21.32 | 0.15 | 0.68 | 21.22 | 21.32 | 21.22 | 13342 |
| 1714689000 | 21.175 | 0.12 | 0.58 | 21.14 | 21.205 | 21.09 | 30451 |
| 1714602600 | 21.0529 | -0.01 | -0.06 | 21.04 | 21.09 | 21.035 | 10468 |
| 1714516200 | 21.065 | -0.01 | -0.05 | 21.1 | 21.11 | 21.065 | 27695 |
| 1714429800 | 21.0759 | 0.06 | 0.29 | 21.015 | 21.079 | 21 | 5219 |
| 1714170600 | 21.015 | -0.05 | -0.21 | 20.94 | 21.035 | 20.94 | 3559 |
| 1714084200 | 21.06 | -0.13 | -0.61 | 21.19 | 21.19 | 21 | 1415 |
| 1713997800 | 21.19 | 0.09 | 0.42 | 21.01 | 21.19 | 21.01 | 23502 |
| 1713911400 | 21.1006 | 0.08 | 0.38 | 21.02 | 21.13 | 21 | 2595 |
| 1713825000 | 21.02 | -0.01 | -0.05 | 20.95 | 21.025 | 20.93 | 3150 |
| 1713565800 | 21.03 | -0.05 | -0.24 | 21.03 | 21.03 | 20.96 | 3425 |
| 1713479400 | 21.0808 | -0.05 | -0.22 | 21.1269 | 21.1269 | 21.0698 | 2725 |
| 1713393000 | 21.1269 | 0.04 | 0.20 | 21.08 | 21.1392 | 21.06 | 5577 |
| 1713306600 | 21.0853 | -0.07 | -0.35 | 21.1 | 21.1 | 21.08 | 3521 |
| 1713220200 | 21.16 | -0.06 | -0.26 | 21.29 | 21.29 | 21.1344 | 9374 |
| 1712961000 | 21.215 | -0.02 | -0.09 | 21.18 | 21.215 | 21.17 | 6362 |
| 1712874600 | 21.235 | -0.14 | -0.63 | 21.31 | 21.31 | 21.22 | 7715 |
| 1712788200 | 21.37 | -0.04 | -0.19 | 21.32 | 21.38 | 21.29 | 56308 |
| 1712701800 | 21.41 | 0.02 | 0.12 | 21.385 | 21.41 | 21.3599 | 5204 |
| 1712615400 | 21.385 | -0.01 | -0.06 | 21.42 | 21.43 | 21.34 | 8751 |
| 1712356200 | 21.397 | -0.03 | -0.13 | 21.42 | 21.42 | 21.37 | 3144 |
| 1712269800 | 21.425 | 0.04 | 0.19 | 21.44 | 21.45 | 21.38 | 9729 |
| 1712183400 | 21.385 | 0.02 | 0.07 | 21.34 | 21.39 | 21.33 | 3740 |
| 1712097000 | 21.37 | -0.09 | -0.40 | 21.37 | 21.415 | 21.355 | 4594 |
| 1712010600 | 21.455 | -0.12 | -0.58 | 21.5 | 21.5 | 21.39 | 5554 |
| 1711665000 | 21.5791 | 0.04 | 0.20 | 21.535 | 21.63 | 21.535 | 8425 |
| 1711578600 | 21.535 | 0.04 | 0.19 | 21.52 | 21.56 | 21.46 | 12623 |
| 1711492200 | 21.4952 | -0.08 | -0.37 | 21.53 | 21.53 | 21.48 | 2124 |
| 1711405800 | 21.5752 | -0.06 | -0.29 | 21.59 | 21.5988 | 21.57 | 4298 |
| 1711146600 | 21.639 | 0.13 | 0.60 | 21.52 | 21.64 | 21.51 | 6219 |
| 1711060200 | 21.51 | 0.02 | 0.07 | 21.59 | 21.59 | 21.5 | 6024 |
| 1710973800 | 21.495 | 0.05 | 0.26 | 21.46 | 21.495 | 21.42 | 3879 |
| 1710887400 | 21.44 | 0.03 | 0.14 | 21.38 | 21.45 | 21.38 | 7888 |
| 1710801000 | 21.41 | 0.03 | 0.16 | 21.45 | 21.46 | 21.38 | 6456 |
| 1710541800 | 21.3751 | -0.01 | -0.05 | 21.35 | 21.39 | 21.35 | 3214 |
| 1710455400 | 21.3852 | -0.05 | -0.23 | 21.4351 | 21.4351 | 21.361 | 4509 |
| 1710369000 | 21.4351 | 0.01 | 0.07 | 21.47 | 21.47 | 21.43 | 4648 |
| 1710282600 | 21.4202 | -0.01 | -0.07 | 21.4 | 21.439 | 21.39 | 17433 |
| 1710196200 | 21.4351 | -0.01 | -0.05 | 21.46 | 21.46 | 21.41 | 4432 |
| 1709940600 | 21.445 | 0.03 | 0.14 | 21.44 | 21.46 | 21.3857 | 19263 |
| 1709854200 | 21.4142 | 0.04 | 0.18 | 21.4 | 21.4399 | 21.3787 | 10527 |
| 1709767800 | 21.3766 | 0.05 | 0.25 | 21.39 | 21.39 | 21.36 | 4694 |
| 1709681400 | 21.3233 | 0.01 | 0.06 | 21.33 | 21.335 | 21.28 | 6390 |
| 1709595000 | 21.31 | 0.04 | 0.19 | 21.28 | 21.37 | 21.28 | 10700 |
| 1709335800 | 21.27 | 0.04 | 0.19 | 21.25 | 21.29 | 21.2497 | 7967 |
| 1709249400 | 21.23 | -0 | -0.02 | 21.28 | 21.28 | 21.23 | 4992 |
| 1709163000 | 21.2344 | 0.02 | 0.11 | 21.27 | 21.27 | 21.21 | 5424 |
| 1709076600 | 21.2105 | -0.12 | -0.56 | 21.23 | 21.25 | 21.2 | 7386 |
| 1708990200 | 21.3294 | -0.03 | -0.14 | 21.32 | 21.335 | 21.27 | 10787 |
| 1708731000 | 21.36 | 0.07 | 0.33 | 21.25 | 21.37 | 21.25 | 10587 |
| 1708644600 | 21.2899 | 0.06 | 0.29 | 21.225 | 21.31 | 21.225 | 6732 |
| 1708558200 | 21.2285 | -0.02 | -0.10 | 21.2 | 21.25 | 21.2 | 1103 |
| 1708471800 | 21.25 | 0.05 | 0.21 | 21.16 | 21.26 | 21.16 | 6906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
